日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＧＭＯリサーチ＆ＡＩ(3695)の株価時系列情報

ＧＭＯリサーチ＆ＡＩ(3695)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2017/12/29 2,322 2,329 2,300 2,320 1,400
2017/12/28 2,320 2,344 2,300 2,322 1,700
2017/12/27 2,293 2,334 2,261 2,320 5,500
2017/12/26 2,346 2,363 2,318 2,340 5,900
2017/12/25 2,343 2,363 2,343 2,363 2,500
2017/12/22 2,345 2,357 2,342 2,348 1,600
2017/12/21 2,347 2,347 2,345 2,345 6,300
2017/12/20 2,365 2,370 2,346 2,355 14,100
2017/12/19 2,300 2,378 2,300 2,360 6,800
2017/12/18 2,300 2,318 2,300 2,300 2,600
2017/12/15 2,297 2,308 2,283 2,300 1,900
2017/12/14 2,290 2,300 2,280 2,297 2,200
2017/12/13 2,290 2,300 2,290 2,300 1,100
2017/12/12 2,272 2,297 2,266 2,290 800
2017/12/11 2,275 2,284 2,275 2,280 1,400
2017/12/08 2,280 2,280 2,256 2,272 2,500
2017/12/07 2,279 2,280 2,279 2,280 700
2017/12/06 2,299 2,299 2,251 2,251 1,500
2017/12/05 2,262 2,299 2,262 2,299 1,300
2017/12/04 2,310 2,310 2,262 2,270 2,400
2017/12/01 2,319 2,320 2,302 2,302 900
2017/11/30 2,333 2,333 2,260 2,320 2,900
2017/11/29 2,310 2,350 2,292 2,300 2,800
2017/11/28 2,333 2,333 2,258 2,260 3,200
2017/11/27 2,329 2,333 2,303 2,311 1,300
2017/11/24 2,300 2,300 2,275 2,283 3,600
2017/11/22 2,275 2,300 2,250 2,300 27,700
2017/11/21 2,250 2,261 2,250 2,261 1,900
2017/11/20 2,287 2,287 2,245 2,245 700
2017/11/17 2,287 2,287 2,250 2,253 1,300
2017/11/16 2,247 2,274 2,200 2,274 1,700
2017/11/15 2,307 2,311 2,220 2,273 9,200
2017/11/14 2,314 2,320 2,306 2,313 2,200
2017/11/13 2,312 2,347 2,312 2,315 2,700
2017/11/10 2,307 2,346 2,305 2,306 6,200
2017/11/09 2,311 2,318 2,310 2,310 1,900
2017/11/08 2,325 2,325 2,316 2,316 700
2017/11/07 2,311 2,313 2,306 2,308 2,600
2017/11/06 2,333 2,349 2,305 2,320 5,700
2017/11/02 2,343 2,348 2,334 2,348 3,000
2017/11/01 2,356 2,356 2,330 2,334 8,200
2017/10/31 2,380 2,380 2,340 2,369 9,700
2017/10/30 2,460 2,475 2,408 2,438 12,600
2017/10/27 2,334 2,388 2,334 2,388 6,900
2017/10/26 2,330 2,339 2,330 2,331 300
2017/10/25 2,373 2,373 2,325 2,331 2,700
2017/10/24 2,336 2,352 2,325 2,330 15,700
2017/10/23 2,330 2,340 2,322 2,340 2,700
2017/10/20 2,353 2,354 2,329 2,333 4,400
2017/10/19 2,329 2,353 2,329 2,332 800
2017/10/18 2,355 2,355 2,326 2,326 3,300
2017/10/17 2,359 2,377 2,338 2,338 2,800
2017/10/16 2,328 2,355 2,328 2,350 1,700
2017/10/13 2,348 2,354 2,317 2,350 5,400
2017/10/12 2,361 2,365 2,335 2,348 4,300
2017/10/11 2,374 2,374 2,370 2,370 1,700
2017/10/10 2,341 2,368 2,332 2,364 1,900
2017/10/06 2,346 2,350 2,344 2,345 3,500
2017/10/05 2,353 2,393 2,343 2,343 2,200
2017/10/04 2,381 2,432 2,341 2,353 7,800
2017/10/03 2,381 2,393 2,378 2,393 1,800
2017/10/02 2,337 2,384 2,337 2,384 4,500
2017/09/29 2,369 2,389 2,356 2,370 2,400
2017/09/28 2,376 2,387 2,350 2,387 4,000
2017/09/27 2,399 2,399 2,320 2,350 3,200
2017/09/26 2,355 2,394 2,330 2,330 5,000
2017/09/25 2,370 2,370 2,355 2,359 2,200
2017/09/22 2,365 2,380 2,354 2,357 4,000
2017/09/21 2,391 2,415 2,351 2,360 7,300
2017/09/20 2,472 2,472 2,410 2,411 6,700
2017/09/19 2,523 2,527 2,400 2,442 19,500
2017/09/15 2,319 2,351 2,319 2,323 4,100
2017/09/14 2,318 2,318 2,310 2,310 3,900
2017/09/13 2,316 2,329 2,311 2,321 2,000
2017/09/12 2,339 2,359 2,313 2,313 1,300
2017/09/11 2,314 2,334 2,312 2,314 1,400
2017/09/08 2,312 2,315 2,311 2,311 1,900
2017/09/07 2,349 2,349 2,324 2,324 1,400
2017/09/06 2,322 2,325 2,313 2,324 3,200
2017/09/05 2,371 2,389 2,323 2,353 3,300
2017/09/04 2,406 2,406 2,381 2,385 1,700
2017/09/01 2,444 2,444 2,405 2,406 1,000
2017/08/31 2,415 2,427 2,402 2,405 2,300
2017/08/30 2,394 2,460 2,382 2,383 3,300
2017/08/29 2,320 2,360 2,320 2,360 2,700
2017/08/28 2,306 2,339 2,306 2,320 2,200
2017/08/25 2,338 2,338 2,290 2,327 2,400
2017/08/24 2,315 2,315 2,290 2,291 1,500
2017/08/23 2,335 2,335 2,315 2,315 800
2017/08/22 2,305 2,315 2,280 2,315 1,800
2017/08/21 2,330 2,337 2,300 2,305 5,500
2017/08/18 2,380 2,416 2,333 2,341 3,000
2017/08/17 2,369 2,385 2,368 2,371 1,400
2017/08/16 2,388 2,394 2,368 2,376 1,900
2017/08/15 2,366 2,389 2,363 2,387 2,100
2017/08/14 2,352 2,375 2,321 2,373 4,700
2017/08/10 2,499 2,499 2,332 2,363 9,500
2017/08/09 2,519 2,519 2,442 2,456 4,600
2017/08/08 2,525 2,525 2,483 2,509 1,900
2017/08/07 2,500 2,538 2,500 2,523 5,900
2017/08/04 2,449 2,489 2,430 2,479 3,800
2017/08/03 2,492 2,501 2,447 2,465 4,000
2017/08/02 2,516 2,516 2,490 2,495 2,700
2017/08/01 2,500 2,522 2,500 2,516 7,000
2017/07/31 2,500 2,514 2,446 2,514 11,400
2017/07/28 2,510 2,599 2,475 2,500 35,800
2017/07/27 2,480 2,610 2,457 2,610 29,600
2017/07/26 2,464 2,475 2,421 2,457 6,200
2017/07/25 2,484 2,484 2,470 2,471 3,900
2017/07/24 2,380 2,496 2,380 2,477 10,300
2017/07/21 2,360 2,381 2,357 2,380 2,600
2017/07/20 2,376 2,380 2,356 2,377 2,100
2017/07/19 2,365 2,387 2,356 2,379 4,300
2017/07/18 2,429 2,429 2,365 2,365 4,400
2017/07/14 2,417 2,443 2,410 2,429 8,600
2017/07/13 2,418 2,444 2,415 2,438 9,100
2017/07/12 2,440 2,440 2,415 2,415 4,800
2017/07/11 2,400 2,420 2,393 2,415 5,100
2017/07/10 2,361 2,393 2,335 2,391 3,700
2017/07/07 2,331 2,338 2,283 2,321 3,000
2017/07/06 2,311 2,332 2,311 2,332 800
2017/07/05 2,340 2,340 2,265 2,312 7,500
2017/07/04 2,325 2,334 2,275 2,306 7,800
2017/07/03 2,327 2,334 2,299 2,325 3,300
2017/06/30 2,280 2,293 2,266 2,291 2,500
2017/06/29 2,304 2,318 2,280 2,302 7,200
2017/06/28 2,350 2,350 2,264 2,265 7,600
2017/06/27 2,334 2,350 2,324 2,350 3,700
2017/06/26 2,357 2,357 2,309 2,339 11,500
2017/06/23 2,410 2,420 2,350 2,357 16,800
2017/06/22 2,451 2,452 2,401 2,426 6,800
2017/06/21 2,474 2,477 2,459 2,470 2,900
2017/06/20 2,450 2,481 2,450 2,474 3,500
2017/06/19 2,412 2,440 2,409 2,433 5,400
2017/06/16 2,422 2,459 2,422 2,435 4,300
2017/06/15 2,430 2,440 2,411 2,440 6,000
2017/06/14 2,453 2,459 2,400 2,410 10,200
2017/06/13 2,535 2,535 2,447 2,488 12,600
2017/06/12 2,460 2,539 2,410 2,535 18,800
2017/06/09 2,307 2,410 2,292 2,400 20,700
2017/06/08 2,290 2,313 2,290 2,292 4,100
2017/06/07 2,253 2,314 2,253 2,289 6,900
2017/06/06 2,299 2,300 2,256 2,265 5,000
2017/06/05 2,293 2,315 2,292 2,313 5,800
2017/06/02 2,300 2,311 2,280 2,280 6,900
2017/06/01 2,250 2,289 2,231 2,289 8,900
2017/05/31 2,238 2,238 2,213 2,230 2,700
2017/05/30 2,215 2,240 2,203 2,210 7,200
2017/05/29 2,280 2,280 2,231 2,240 7,100
2017/05/26 2,296 2,296 2,231 2,250 6,800
2017/05/25 2,329 2,329 2,231 2,282 13,800
2017/05/24 2,193 2,283 2,192 2,283 22,400
2017/05/23 2,171 2,180 2,146 2,169 7,500
2017/05/22 2,145 2,147 2,116 2,130 8,100
2017/05/19 2,036 2,079 2,035 2,064 9,600
2017/05/18 2,046 2,054 2,001 2,030 55,000
2017/05/17 2,169 2,169 2,115 2,121 4,200
2017/05/16 2,121 2,171 2,121 2,152 9,800
2017/05/15 2,090 2,139 2,090 2,120 7,100
2017/05/12 2,085 2,135 2,085 2,099 7,400
2017/05/11 2,127 2,127 2,086 2,105 9,400
2017/05/10 2,120 2,141 2,091 2,127 15,300
2017/05/09 2,152 2,164 2,122 2,122 7,300
2017/05/08 2,200 2,212 2,160 2,170 20,900
2017/05/02 2,076 2,115 2,076 2,110 20,100
2017/05/01 2,124 2,124 2,055 2,076 24,200
2017/04/28 2,080 2,241 2,069 2,160 75,600
2017/04/27 1,880 1,919 1,880 1,919 4,100
2017/04/26 1,835 1,871 1,835 1,871 1,700
2017/04/25 1,815 1,817 1,815 1,817 600
2017/04/24 1,803 1,803 1,795 1,799 800
2017/04/21 1,808 1,822 1,802 1,802 1,300
2017/04/20 1,803 1,803 1,791 1,791 2,700
2017/04/19 1,784 1,801 1,784 1,793 1,100
2017/04/18 1,785 1,786 1,784 1,784 4,000
2017/04/17 1,777 1,777 1,749 1,749 500
2017/04/14 1,771 1,775 1,760 1,760 800
2017/04/13 1,734 1,779 1,734 1,771 1,800
2017/04/12 1,813 1,813 1,721 1,784 3,800
2017/04/11 1,820 1,835 1,820 1,821 5,000
2017/04/10 1,860 1,860 1,830 1,830 1,300
2017/04/07 1,815 1,829 1,815 1,820 1,700
2017/04/06 1,882 1,882 1,770 1,813 8,300
2017/04/05 1,901 1,949 1,901 1,905 2,400
2017/04/04 1,975 1,975 1,903 1,904 4,900
2017/04/03 1,957 1,975 1,940 1,968 3,200
2017/03/31 1,939 1,948 1,929 1,947 2,500
2017/03/30 1,939 1,949 1,929 1,939 1,100
2017/03/29 1,920 1,939 1,912 1,939 3,000
2017/03/28 1,907 1,929 1,899 1,900 4,700
2017/03/27 1,920 1,930 1,900 1,913 4,200
2017/03/24 1,914 1,915 1,888 1,915 2,200
2017/03/23 1,875 1,894 1,871 1,890 2,600
2017/03/22 1,883 1,919 1,879 1,880 2,800
2017/03/21 1,900 1,919 1,888 1,918 4,600
2017/03/17 1,862 1,898 1,860 1,860 1,400
2017/03/16 1,860 1,870 1,860 1,862 2,100
2017/03/15 1,901 1,911 1,857 1,875 19,700
2017/03/14 1,912 1,926 1,910 1,910 2,500
2017/03/13 1,932 1,943 1,917 1,918 2,300
2017/03/10 1,932 1,959 1,910 1,932 12,100
2017/03/09 1,911 1,926 1,905 1,915 4,400
2017/03/08 1,887 1,920 1,887 1,919 11,000
2017/03/07 1,884 1,887 1,884 1,885 2,500
2017/03/06 1,888 1,896 1,870 1,889 5,500
2017/03/03 1,868 1,881 1,867 1,872 4,200
2017/03/02 1,881 1,889 1,875 1,880 3,000
2017/03/01 1,892 1,904 1,871 1,880 5,300
2017/02/28 1,900 1,900 1,884 1,894 4,800
2017/02/27 1,930 1,931 1,901 1,909 5,600
2017/02/24 1,927 1,929 1,918 1,918 1,800
2017/02/23 1,924 1,940 1,906 1,927 5,900
2017/02/22 1,911 1,940 1,885 1,895 11,700
2017/02/21 1,929 1,949 1,925 1,933 13,100
2017/02/20 1,860 1,931 1,860 1,930 13,500
2017/02/17 1,854 1,880 1,851 1,853 5,000
2017/02/16 1,861 1,880 1,861 1,865 2,000
2017/02/15 1,875 1,875 1,860 1,864 2,700
2017/02/14 1,882 1,912 1,873 1,875 5,700
2017/02/13 1,899 1,899 1,870 1,883 5,000
2017/02/10 1,857 1,910 1,857 1,904 8,000
2017/02/09 1,861 1,883 1,831 1,876 12,900
2017/02/08 1,925 1,928 1,870 1,889 22,700
2017/02/07 1,980 1,999 1,906 1,930 14,800
2017/02/06 1,920 2,048 1,900 2,019 52,300
2017/02/03 2,076 2,134 2,076 2,134 19,100
2017/02/02 1,992 2,048 1,990 2,048 11,200
2017/02/01 1,980 1,998 1,970 1,980 4,600
2017/01/31 1,980 2,013 1,969 1,999 4,600
2017/01/30 2,000 2,010 1,971 1,982 13,500
2017/01/27 1,933 1,970 1,931 1,955 5,600
2017/01/26 2,005 2,008 1,880 1,925 23,500
2017/01/25 2,000 2,029 1,970 1,986 37,800
2017/01/24 1,918 1,991 1,916 1,990 25,400
2017/01/23 1,886 1,900 1,875 1,899 11,500
2017/01/20 1,830 1,860 1,817 1,860 5,400
2017/01/19 1,841 1,841 1,805 1,830 3,300
2017/01/18 1,813 1,825 1,801 1,801 2,000
2017/01/17 1,832 1,844 1,814 1,834 3,800
2017/01/16 1,837 1,854 1,834 1,842 11,200
2017/01/13 1,806 1,830 1,806 1,830 3,100
2017/01/12 1,811 1,824 1,805 1,806 1,800
2017/01/11 1,830 1,830 1,811 1,811 4,500
2017/01/10 1,810 1,840 1,802 1,803 5,800
2017/01/06 1,773 1,799 1,773 1,785 2,300
2017/01/05 1,791 1,820 1,786 1,793 4,300
2017/01/04 1,790 1,803 1,783 1,791 4,400

このページの先頭へ